POINT ENGINEERING Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 1,583.00 | 1,630.00 | 1,561.00 | 1,623.00 | 8,037.34 | 9,725 |
| 2023-11-01 | 1,518.00 | 1,561.00 | 1,518.00 | 1,556.00 | 7,705.55 | 3,373 |
| 2023-10-31 | 1,542.00 | 1,560.00 | 1,511.00 | 1,534.00 | 7,596.60 | 3,128 |
| 2023-10-30 | 1,526.00 | 1,559.00 | 1,526.00 | 1,534.00 | 7,596.60 | 3,723 |
| 2023-10-27 | 1,549.00 | 1,566.00 | 1,532.00 | 1,559.00 | 7,720.41 | 5,434 |
| 2023-10-26 | 1,573.00 | 1,581.00 | 1,544.00 | 1,565.00 | 7,750.12 | 5,246 |
| 2023-10-25 | 1,614.00 | 1,619.00 | 1,580.00 | 1,580.00 | 7,824.40 | 3,555 |
| 2023-10-24 | 1,571.00 | 1,606.00 | 1,571.00 | 1,605.00 | 7,948.21 | 3,092 |
| 2023-10-23 | 1,529.00 | 1,615.00 | 1,529.00 | 1,592.00 | 7,883.83 | 4,027 |
| 2023-10-20 | 1,678.00 | 1,686.00 | 1,518.00 | 1,595.00 | 7,898.68 | 13,440 |
| 2023-10-19 | 1,697.00 | 1,715.00 | 1,661.00 | 1,678.00 | 8,309.71 | 5,092 |
| 2023-10-18 | 1,722.00 | 1,722.00 | 1,712.00 | 1,715.00 | 8,492.94 | 1,461 |
| 2023-10-17 | 1,695.00 | 1,726.00 | 1,690.00 | 1,721.00 | 8,522.66 | 2,817 |
| 2023-10-16 | 1,704.00 | 1,717.00 | 1,693.00 | 1,704.00 | 8,438.47 | 5,789 |
| 2023-10-13 | 1,705.00 | 1,733.00 | 1,704.00 | 1,714.00 | 8,487.99 | 4,917 |
| 2023-10-12 | 1,720.00 | 1,737.00 | 1,704.00 | 1,720.00 | 8,517.70 | 6,871 |
| 2023-10-11 | 1,705.00 | 1,725.00 | 1,705.00 | 1,720.00 | 8,517.70 | 3,203 |
| 2023-10-10 | 1,735.00 | 1,752.00 | 1,690.00 | 1,703.00 | 8,433.52 | 8,039 |
| 2023-10-06 | 1,754.00 | 1,785.00 | 1,733.00 | 1,735.00 | 8,591.99 | 4,439 |
| 2023-10-05 | 1,755.00 | 1,780.00 | 1,755.00 | 1,769.00 | 8,760.36 | 1,945 |
| 2023-10-04 | 1,823.00 | 1,840.00 | 1,763.00 | 1,763.00 | 8,730.65 | 7,857 |
| 2023-09-27 | 1,831.00 | 1,839.00 | 1,771.00 | 1,822.00 | 9,022.82 | 3,284 |
| 2023-09-26 | 1,850.00 | 1,850.00 | 1,830.00 | 1,830.00 | 9,062.44 | 4,092 |
| 2023-09-25 | 1,790.00 | 1,851.00 | 1,746.00 | 1,850.00 | 9,161.48 | 18,611 |
| 2023-09-22 | 1,793.00 | 1,793.00 | 1,756.00 | 1,790.00 | 8,864.35 | 7,455 |
| 2023-09-21 | 1,768.00 | 1,802.00 | 1,718.00 | 1,796.00 | 8,894.07 | 7,961 |
| 2023-09-20 | 1,735.00 | 1,795.00 | 1,691.00 | 1,789.00 | 8,859.40 | 17,171 |
| 2023-09-19 | 1,742.00 | 1,755.00 | 1,716.00 | 1,735.00 | 8,591.99 | 6,605 |
| 2023-09-18 | 1,751.00 | 1,764.00 | 1,726.00 | 1,757.00 | 8,700.93 | 4,485 |
| 2023-09-15 | 1,785.00 | 1,793.00 | 1,741.00 | 1,751.00 | 8,671.22 | 12,090 |
| 2023-09-14 | 1,793.00 | 1,804.00 | 1,774.00 | 1,784.00 | 8,834.64 | 6,807 |
| 2023-09-13 | 1,798.00 | 1,806.00 | 1,773.00 | 1,799.00 | 8,908.92 | 4,604 |
| 2023-09-12 | 1,812.00 | 1,812.00 | 1,777.00 | 1,798.00 | 8,903.97 | 4,567 |
| 2023-09-11 | 1,819.00 | 1,820.00 | 1,793.00 | 1,812.00 | 8,973.30 | 3,088 |
| 2023-09-08 | 1,809.00 | 1,819.00 | 1,792.00 | 1,819.00 | 9,007.97 | 3,390 |
| 2023-09-07 | 1,780.00 | 1,819.00 | 1,777.00 | 1,809.00 | 8,958.45 | 2,287 |
| 2023-09-06 | 1,810.00 | 1,815.00 | 1,761.00 | 1,761.00 | 8,720.74 | 7,904 |
| 2023-09-05 | 1,821.00 | 1,821.00 | 1,799.00 | 1,810.00 | 8,963.40 | 6,744 |
| 2023-09-04 | 1,860.00 | 1,861.00 | 1,818.00 | 1,825.00 | 9,037.68 | 7,065 |
| 2023-09-01 | 1,838.00 | 1,853.00 | 1,838.00 | 1,850.00 | 9,161.48 | 8,173 |
| 2023-08-31 | 1,864.00 | 1,865.00 | 1,831.00 | 1,839.00 | 9,107.01 | 5,646 |
| 2023-08-30 | 1,862.00 | 1,884.00 | 1,837.00 | 1,863.00 | 9,225.86 | 6,804 |
| 2023-08-29 | 1,854.00 | 1,862.00 | 1,837.00 | 1,861.00 | 9,215.96 | 1,621 |
| 2023-08-28 | 1,848.00 | 1,853.00 | 1,821.00 | 1,853.00 | 9,176.34 | 6,855 |
| 2023-08-25 | 1,821.00 | 1,851.00 | 1,784.00 | 1,849.00 | 9,156.53 | 10,006 |
| 2023-08-24 | 1,814.00 | 1,821.00 | 1,790.00 | 1,820.00 | 9,012.92 | 7,835 |
| 2023-08-23 | 1,799.00 | 1,813.00 | 1,778.00 | 1,813.00 | 8,978.25 | 14,298 |
| 2023-08-22 | 1,770.00 | 1,848.00 | 1,770.00 | 1,799.00 | 8,908.92 | 41,052 |
| 2023-08-21 | 1,881.00 | 1,881.00 | 1,844.00 | 1,849.00 | 9,156.53 | 11,366 |
| 2023-08-18 | 1,883.00 | 1,903.00 | 1,860.00 | 1,881.00 | 9,315.00 | 14,821 |
| 2023-08-17 | 1,930.00 | 1,930.00 | 1,871.00 | 1,883.00 | 9,324.90 | 6,544 |
| 2023-08-16 | 1,931.00 | 1,932.00 | 1,890.00 | 1,930.00 | 9,557.66 | 6,756 |
| 2023-08-14 | 1,935.00 | 1,936.00 | 1,906.00 | 1,930.00 | 9,557.66 | 5,839 |
| 2023-08-11 | 1,927.00 | 1,946.00 | 1,910.00 | 1,935.00 | 9,582.42 | 5,819 |
| 2023-08-10 | 1,958.00 | 1,960.00 | 1,915.00 | 1,935.00 | 9,582.42 | 6,777 |
| 2023-08-09 | 1,951.00 | 1,968.00 | 1,942.00 | 1,958.00 | 9,696.32 | 5,091 |
| 2023-08-08 | 1,958.00 | 2,015.00 | 1,933.00 | 1,950.00 | 9,656.70 | 17,083 |
| 2023-08-07 | 1,884.00 | 1,982.00 | 1,884.00 | 1,957.00 | 9,691.36 | 19,395 |
| 2023-08-04 | 1,889.00 | 1,950.00 | 1,878.00 | 1,897.00 | 9,394.23 | 21,508 |
| 2023-08-03 | 1,890.00 | 1,890.00 | 1,873.00 | 1,887.00 | 9,344.71 | 4,168 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 10.0000 KRW |
| 2022-12-28 | 10.0000 KRW |
| 2021-12-29 | 20.0000 KRW |
| 2020-12-29 | 40.0000 KRW |
| 2019-12-27 | 20.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.